Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KSB.VN stock page

Binh Duong Mineral and Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2446,999.9948,199.9946,999.9947,699.9940,365.652,728,186
2022-03-2347,599.9948,199.9947,099.9947,099.9939,857.902,248,535
2022-03-2247,199.9948,399.9947,099.9947,499.9940,196.402,030,157
2022-03-2146,649.9947,899.9946,049.9947,199.9939,942.531,972,490
2022-03-1847,699.9948,499.9946,599.9946,649.9939,477.103,312,063
2022-03-1748,899.9948,899.9947,599.9947,749.9940,407.961,841,322
2022-03-1648,799.9949,249.9947,999.9948,049.9940,661.831,553,342
2022-03-1547,799.9949,399.9946,999.9948,499.9941,042.643,736,529
2022-03-1447,999.9948,499.9946,599.9946,999.9939,773.283,144,498
2022-03-1146,799.9949,099.9945,999.9947,699.9940,365.654,804,429
2022-03-1047,399.9947,799.9946,799.9946,849.9939,646.341,826,905
2022-03-0944,999.9947,499.9943,049.9946,499.9939,350.163,836,146
2022-03-0847,099.9947,899.9944,999.9944,999.9938,080.803,319,862
2022-03-0747,299.9947,999.9946,799.9947,599.9940,281.022,194,295
2022-03-0447,649.9948,599.9947,099.9947,399.9940,111.781,564,686
2022-03-0346,399.9948,799.9946,199.9947,649.9940,323.343,309,109
2022-03-0245,099.9946,799.9944,749.9946,399.9939,265.543,421,252
2022-03-0146,199.9946,699.9945,299.9945,449.9938,461.612,037,247
2022-02-2842,999.9945,649.9942,099.9945,649.9938,630.863,891,686
2022-02-2542,499.9943,399.9942,299.9942,699.9936,134.451,498,747
2022-02-2443,049.9943,799.9940,299.9941,949.9935,499.772,606,826
2022-02-2342,499.9943,799.9942,499.9943,049.9936,430.631,554,878
2022-02-2243,599.9943,999.9941,999.9942,449.9935,922.892,821,540
2022-02-2144,499.9944,999.9943,499.9944,299.9937,488.431,822,296
2022-02-1843,899.9944,999.9942,999.9944,299.9937,488.432,136,628
2022-02-1743,699.9943,699.9942,999.9943,299.9936,642.191,303,531
2022-02-1642,999.9944,499.9942,799.9943,749.9937,023.001,591,038
2022-02-1542,799.9943,249.9942,399.9942,799.9936,219.071,629,798
2022-02-1440,999.9943,499.9940,599.9942,449.9935,922.892,514,653
2022-02-1140,999.9941,549.9940,699.9941,449.9935,076.651,359,071
2022-02-1041,499.9941,999.9940,699.9940,949.9934,653.531,439,663
2022-02-0939,799.9941,499.9939,599.9941,249.9934,907.401,398,539
2022-02-0839,399.9940,999.9938,999.9939,599.9933,511.101,554,169
2022-02-0739,499.9939,999.9939,299.9939,449.9933,384.171,332,364
2022-01-2836,099.9938,999.9936,099.9938,999.9933,003.361,875,355
2022-01-2737,899.9937,899.9935,999.9936,499.9930,887.762,645,822
2022-01-2641,199.9941,999.9937,899.9937,899.9932,072.502,772,736
2022-01-2539,499.9941,499.9939,099.9940,749.9934,484.282,945,264
2022-01-2443,499.9943,899.9941,199.9941,199.9934,865.092,807,951
2022-01-2144,999.9945,799.9943,999.9944,299.9937,488.432,002,269
2022-01-2043,399.9945,449.9942,499.9945,199.9938,250.051,937,039
2022-01-1940,999.9943,499.9939,999.9943,499.9936,811.443,138,826
2022-01-1842,499.9943,999.9941,149.9941,149.9934,822.784,102,619
2022-01-1748,799.9948,999.9944,199.9944,199.9937,403.814,402,179
2022-01-1445,849.9949,999.9945,849.9947,499.9940,196.404,161,940
2022-01-1352,999.9952,999.9949,299.9949,299.9941,719.633,318,208
2022-01-1250,099.9953,699.9950,099.9952,999.9944,850.725,277,935
2022-01-1146,949.9950,199.9945,999.9950,199.9942,481.255,854,013
2022-01-1046,299.9949,199.9943,099.9946,999.9939,773.285,801,664
2022-01-0746,899.9947,799.9946,199.9946,299.9939,180.912,611,789
2022-01-0646,999.9947,299.9946,299.9946,799.9939,604.033,045,708
2022-01-0547,099.9948,199.9945,999.9946,399.9939,265.542,992,177
2022-01-0446,099.9947,999.9944,999.9946,999.9939,773.283,424,088
2021-12-3144,999.9947,049.9944,549.9945,299.9938,334.672,859,473
2021-12-3045,549.9945,549.9944,699.9944,899.9937,996.182,002,033
2021-12-2944,999.9946,249.9944,999.9945,549.9938,546.233,179,713
2021-12-2842,449.9944,599.9942,049.9944,599.9937,742.305,305,942
2021-12-2741,299.9941,899.9940,499.9941,699.9935,288.211,411,302
2021-12-2441,099.9941,799.9940,549.9940,599.9934,357.341,910,924
2021-12-2341,099.9942,699.9940,499.9940,499.9934,272.724,602,004
← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.